Singapore markets open in 3 hours 22 minutes

Valkyrie ETF Trust II - Valkyrie Bitcoin Strategy ETF (BTFD)

Nasdaq . Currency in USD
Add to watchlist
- (-)
Show:
Historical prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj. close**Volume
17 May 2022------
16 May 202211.5211.5611.2311.3911.3973,806
13 May 202211.8011.9811.3911.6111.61190,297
12 May 202211.0111.5210.7111.0411.041,154,042
11 May 202211.5212.3211.2511.3011.301,101,373
10 May 202212.4112.4911.9112.1012.10197,938
09 May 202212.6512.9011.7411.9311.93442,275
06 May 202213.8914.0313.6413.8913.89114,020
05 May 202215.2315.2313.7314.0114.01384,450
04 May 202215.1015.4814.9415.4215.42253,329
03 May 202214.8014.8614.4814.5414.54127,654
02 May 202214.9815.1214.7014.8914.89240,761
29 Apr 202215.1115.2514.7314.8014.80121,392
28 Apr 202215.2615.6115.0615.4715.47178,828
27 Apr 202215.0815.2614.8815.0415.0477,826
26 Apr 202215.5715.5714.7014.8014.80246,455
25 Apr 202215.0315.6414.9815.5915.59134,574
22 Apr 202215.6915.7315.1915.2915.29107,413
21 Apr 202216.6316.6615.9615.9815.98199,630
20 Apr 202216.3216.3215.8515.9915.99143,723
19 Apr 202215.9216.1615.8716.0716.0781,141
18 Apr 202215.2715.9215.1515.7615.76116,634
14 Apr 202215.9716.0015.3815.4315.4392,572
13 Apr 202215.4316.0815.4215.9315.93117,734
12 Apr 202215.7015.7015.2015.2015.2080,142
11 Apr 202215.8615.9715.4215.4915.49109,486
08 Apr 202216.6317.0716.4516.5716.5778,316
07 Apr 202216.8216.9816.7016.8216.8262,234
06 Apr 202217.4117.4516.8116.9716.97140,295
05 Apr 202218.0418.0917.6517.8717.87101,129
04 Apr 202217.9018.0217.5517.8517.8570,547
01 Apr 202217.6418.1817.6218.0318.03110,560
31 Mar 202218.3818.3817.7017.7017.70141,323
30 Mar 202218.3718.5918.2318.3018.3077,058
29 Mar 202218.6218.7318.3818.5718.57128,496
28 Mar 202218.4518.7818.4418.7018.70209,894
25 Mar 202217.4817.6017.1517.3117.31107,086
24 Mar 202216.6817.2516.6417.1117.11137,318
23 Mar 202216.4416.6616.3316.4216.42125,269
22 Mar 202216.7016.8416.4716.4816.48147,554
21 Mar 202216.1016.1815.8416.0216.02158,161
18 Mar 202215.7216.3915.7216.3716.37208,931
17 Mar 202215.9616.0315.8415.9115.91195,911
16 Mar 202215.7216.0415.3515.9415.94528,106
15 Mar 202215.1015.5114.9815.4715.47165,824
14 Mar 202215.0915.2414.9415.1015.10163,788
11 Mar 202215.3315.4214.8814.9014.90252,812
10 Mar 202215.2315.4415.1215.4115.41199,027
09 Mar 202216.4416.6116.2716.3216.32389,418
08 Mar 202215.0815.3314.8414.9714.97550,349
07 Mar 202215.2415.3714.4714.6014.60598,221
04 Mar 202216.1016.1615.2115.3715.37713,628
03 Mar 202217.0917.1216.2816.3816.38962,756
02 Mar 202217.0917.6816.9517.1017.101,026,828
01 Mar 202217.3317.3816.8617.2017.201,025,667
28 Feb 202215.2016.3615.2016.3416.34880,105
25 Feb 202215.2715.4115.0015.2115.21637,749
24 Feb 202213.7515.4413.7114.9314.93410,356
23 Feb 202215.1715.1914.5514.6614.66230,763
22 Feb 202214.6314.9214.5614.7614.76450,001
18 Feb 202215.7415.8915.3915.5715.57530,970
17 Feb 202216.4316.4715.9015.9315.93411,089
16 Feb 202217.0117.3016.8817.2117.21815,153
15 Feb 202217.2617.3717.1017.2117.21724,451
14 Feb 202216.6416.7116.3016.4416.441,415,782
11 Feb 202217.0217.1516.3916.5316.532,498,380
10 Feb 202216.9717.8616.9717.2117.212,444,177
09 Feb 202217.1817.4917.0517.4817.48896,765
08 Feb 202217.0217.2916.6817.2717.27645,773
07 Feb 202216.7517.3716.6717.2217.221,056,807
04 Feb 202214.7015.9414.6215.8315.832,047,451
03 Feb 202214.1914.4514.1014.1214.12880,318
02 Feb 202214.9414.9414.4314.6314.63387,855
01 Feb 202215.1915.2914.8815.0115.01353,775
31 Jan 202214.5515.1014.5014.9914.99228,838
28 Jan 202214.4414.7614.2614.7114.71568,359
27 Jan 202214.4014.4913.8213.8513.85391,794
26 Jan 202214.9815.1414.3014.4214.42813,727
25 Jan 202214.2714.6414.0214.3814.382,022,618
24 Jan 202213.0814.6412.9414.4914.492,418,335
21 Jan 202215.0315.2014.6314.9114.912,060,341
20 Jan 202216.5416.9716.5416.6316.631,053,149
19 Jan 202216.4716.6116.1716.2016.20724,153
18 Jan 202216.1516.2916.0616.2516.25432,673
14 Jan 202216.4816.9216.4116.8116.81951,054
13 Jan 202217.2517.3216.4916.6516.65381,574
12 Jan 202217.1117.1716.9017.0817.08421,042
11 Jan 202216.1316.8216.0716.7116.711,179,379
10 Jan 202215.5016.4115.3916.2516.251,386,689
07 Jan 202216.3116.4315.7916.3216.321,571,060
06 Jan 202216.6916.9816.5816.8616.861,317,475
05 Jan 202218.0818.2616.9917.0717.071,357,624
04 Jan 202218.3418.5617.7418.0618.06903,576
03 Jan 202218.3818.4517.8317.9017.90423,375
31 Dec 202118.7718.8117.8217.8917.89465,818
30 Dec 202118.4518.7118.3818.4318.43477,286
29 Dec 202118.5018.7518.3518.4818.48271,952
28 Dec 202119.1819.2318.5018.6718.67370,301
27 Dec 202120.0520.3819.9220.0120.01384,919
23 Dec 202119.0120.0918.9619.9419.94835,683
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...